Geo Energy Resources Limited (FRA:7GE)
Germany · Delayed Price · Currency is EUR 0.2065
-0.0300 (-12.68%)
Last updated: Sep 5, 2025, 8:01 AM CET
Geo Energy Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -5.40% | 50 |
| Sep 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | 8.93% | 50 |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.91% | 17 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -10.80% | 17 |
| Aug 29, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | - | 16.82% | 17 |
| Aug 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -5.73% | - |
| Aug 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -2.78% | 4,142 |
| Aug 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.52% | - |
| Aug 25, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.32% | - |
| Aug 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 4,142 |
| Aug 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1.34% | 4,142 |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -6.67% | 4,142 |
| Aug 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 22.08% | 4,142 |
| Aug 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 8,333 |
| Aug 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 8,333 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 8,333 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -14.71% | 8,333 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3.13% | 8,333 |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.61% | 8,333 |
| Aug 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10.34% | - |
| Aug 6, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.24% | 8,333 |
| Aug 5, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 3.47% | 8,333 |
| Aug 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -2.18% | 8,333 |
| Aug 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 8,333 |
| Jul 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.24% | - |
| Jul 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 0.24% | 8,333 |
| Jul 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.21% | 8,333 |
| Jul 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2.15% | 8,333 |
| Jul 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -1.64% | 8,333 |
| Jul 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1.43% | - |
| Jul 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -12.50% | 8,333 |
| Jul 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | - | 6.67% | 8,333 |
| Jul 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 900 |
| Jul 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | 900 |
| Jul 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 900 |
| Jul 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 900 |
| Jul 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -2.22% | 900 |
| Jul 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 2.27% | 900 |
| Jul 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 4,000 |
| Jul 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 4,000 |
| Jul 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | - |
| Jul 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4.55% | 4,000 |
| Jul 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 11,000 |
| Jul 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 11,000 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jul 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Jun 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 11,000 |